78,805€
-7,48%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 84,47 | 85,71 | 77,21 | 78,92 | -7,35% | 4.764,00 |
| 03.04.2025 | 90,00 | 90,50 | 85,00 | 85,18 | -10,58% | 2.674,00 |
| 02.04.2025 | 94,84 | 95,26 | 94,18 | 95,26 | 0,78% | 553,00 |
| 01.04.2025 | 94,00 | 95,50 | 93,61 | 94,52 | 0,10% | 450,00 |
| 31.03.2025 | 93,60 | 94,45 | 91,50 | 94,43 | -0,60% | 1.089,00 |
| 28.03.2025 | 98,47 | 98,92 | 95,00 | 95,00 | -3,80% | 700,00 |
| 27.03.2025 | 101,40 | 101,40 | 97,90 | 98,75 | -3,38% | 3.675,00 |
| 26.03.2025 | 106,68 | 107,50 | 101,46 | 102,20 | -4,13% | 2.687,00 |
| 25.03.2025 | 106,18 | 106,80 | 104,30 | 106,60 | 1,06% | 1.572,00 |
| 24.03.2025 | 100,00 | 106,28 | 99,00 | 105,48 | 6,71% | 2.283,00 |
| 21.03.2025 | 99,24 | 99,24 | 97,13 | 98,85 | 0,29% | 381,00 |
| 20.03.2025 | 98,60 | 99,94 | 96,83 | 98,56 | 1,03% | 1.602,00 |
| 19.03.2025 | 94,50 | 98,62 | 93,74 | 97,56 | 3,44% | 3.711,00 |
| 18.03.2025 | 96,11 | 96,27 | 94,32 | 94,32 | -2,16% | 1.002,00 |
| 17.03.2025 | 92,60 | 97,14 | 92,12 | 96,40 | 4,13% | 3.417,00 |
| 14.03.2025 | 91,45 | 92,70 | 91,24 | 92,58 | 2,02% | 2.397,00 |
| 13.03.2025 | 91,80 | 92,44 | 89,82 | 90,75 | -1,98% | 3.998,00 |
| 12.03.2025 | 89,48 | 93,25 | 89,00 | 92,58 | 4,55% | 3.045,00 |
| 11.03.2025 | 88,62 | 90,58 | 86,85 | 88,55 | -0,57% | 5.326,00 |
| 10.03.2025 | 91,60 | 92,11 | 89,03 | 89,06 | -2,80% | 1.181,00 |
| 07.03.2025 | 91,65 | 92,20 | 89,00 | 91,63 | -0,13% | 3.235,00 |
| 06.03.2025 | 93,00 | 93,75 | 91,14 | 91,75 | -2,33% | 4.840,00 |
| 05.03.2025 | 96,20 | 96,20 | 92,08 | 93,94 | -2,77% | 2.497,00 |
| 04.03.2025 | 93,10 | 96,62 | 90,50 | 96,62 | 3,74% | 3.826,00 |
| 03.03.2025 | 97,20 | 97,41 | 93,14 | 93,14 | -3,22% | 2.983,00 |
| 28.02.2025 | 96,38 | 97,81 | 95,00 | 96,24 | 0,44% | 2.369,00 |
| 27.02.2025 | 100,60 | 101,48 | 95,65 | 95,82 | -3,84% | 2.137,00 |
| 26.02.2025 | 100,00 | 101,26 | 99,65 | 99,65 | 0,66% | 1.761,00 |
| 25.02.2025 | 103,14 | 103,36 | 99,00 | 99,00 | -4,18% | 4.078,00 |
| 24.02.2025 | 105,80 | 106,96 | 103,32 | 103,32 | -2,33% | 1.927,00 |
| 21.02.2025 | 108,50 | 110,04 | 105,78 | 105,78 | -2,49% | 782,00 |
| 20.02.2025 | 109,98 | 110,08 | 108,10 | 108,48 | -1,47% | 1.848,00 |
| 19.02.2025 | 109,72 | 110,82 | 108,84 | 110,10 | 0,66% | 3.237,00 |
| 18.02.2025 | 109,04 | 109,62 | 108,00 | 109,38 | 0,63% | 3.103,00 |
| 17.02.2025 | 108,50 | 108,72 | 107,20 | 108,70 | 0,98% | 1.529,00 |
| 14.02.2025 | 107,30 | 109,06 | 106,50 | 107,64 | 0,98% | 2.442,00 |
| 13.02.2025 | 108,00 | 110,00 | 106,60 | 106,60 | -0,60% | 2.674,00 |
| 12.02.2025 | 107,36 | 107,92 | 105,88 | 107,24 | -0,32% | 1.735,00 |
| 11.02.2025 | 107,00 | 109,00 | 106,14 | 107,58 | 0,20% | 3.527,00 |
| 10.02.2025 | 104,60 | 107,78 | 104,18 | 107,36 | 3,51% | 1.900,00 |
| 07.02.2025 | 105,54 | 106,04 | 103,50 | 103,72 | -1,69% | 5.778,00 |
| 06.02.2025 | 107,30 | 108,00 | 105,50 | 105,50 | -2,06% | 3.695,00 |
| 05.02.2025 | 104,38 | 107,72 | 102,60 | 107,72 | -5,67% | 9.334,00 |
| 04.02.2025 | 112,06 | 114,54 | 111,08 | 114,20 | 2,70% | 3.657,00 |
| 03.02.2025 | 109,50 | 111,50 | 108,60 | 111,20 | -0,34% | 3.785,00 |
| 31.01.2025 | 114,74 | 115,84 | 111,44 | 111,58 | -1,90% | 2.958,00 |
| 30.01.2025 | 113,66 | 114,14 | 112,86 | 113,74 | 0,85% | 1.099,00 |
| 29.01.2025 | 111,80 | 113,42 | 110,90 | 112,78 | 3,13% | 1.488,00 |
| 28.01.2025 | 111,44 | 112,54 | 108,38 | 109,36 | -0,11% | 2.704,00 |
| 27.01.2025 | 113,00 | 113,14 | 108,00 | 109,48 | -6,27% | 4.176,00 |
| 24.01.2025 | 117,32 | 119,00 | 116,80 | 116,80 | -1,13% | 1.570,00 |
| 23.01.2025 | 118,50 | 118,80 | 116,00 | 118,14 | -0,57% | 3.407,00 |
| 22.01.2025 | 118,68 | 120,58 | 117,64 | 118,82 | 1,04% | 3.073,00 |
| 21.01.2025 | 118,30 | 118,52 | 116,60 | 117,60 | -0,84% | 1.960,00 |
| 20.01.2025 | 118,80 | 119,00 | 118,30 | 118,60 | 0,37% | 1.289,00 |
| 17.01.2025 | 115,58 | 118,54 | 115,04 | 118,16 | 2,59% | 1.890,00 |
| 16.01.2025 | 117,76 | 118,58 | 115,00 | 115,18 | -1,32% | 3.351,00 |
| 15.01.2025 | 113,14 | 116,80 | 112,62 | 116,72 | 4,33% | 1.496,00 |
| 14.01.2025 | 116,14 | 116,24 | 111,50 | 111,88 | -2,70% | 1.293,00 |
| 13.01.2025 | 112,50 | 114,98 | 111,00 | 114,98 | 1,54% | 2.690,00 |
| 10.01.2025 | 117,26 | 117,26 | 112,00 | 113,24 | -3,23% | 2.105,00 |
| 09.01.2025 | 118,00 | 118,00 | 116,20 | 117,02 | -0,66% | 2.522,00 |
| 08.01.2025 | 122,82 | 124,22 | 117,00 | 117,80 | -4,43% | 2.115,00 |
| 07.01.2025 | 125,32 | 126,40 | 123,26 | 123,26 | -1,57% | 5.086,00 |
| 06.01.2025 | 123,60 | 125,84 | 123,46 | 125,22 | 3,68% | 4.438,00 |
| 03.01.2025 | 118,00 | 120,92 | 117,78 | 120,78 | 3,02% | 2.414,00 |
| 02.01.2025 | 118,40 | 119,00 | 116,60 | 117,24 | -2,22% | 2.619,00 |
| 30.12.2024 | 119,88 | 120,44 | 119,76 | 119,90 | 0,33% | 1.064,00 |
| 27.12.2024 | 120,26 | 120,28 | 117,74 | 119,50 | -0,25% | 2.097,00 |
| 23.12.2024 | 116,00 | 120,84 | 115,86 | 119,80 | 4,48% | 2.084,00 |
| 20.12.2024 | 114,80 | 116,62 | 111,92 | 114,66 | -0,23% | 3.656,00 |
| 19.12.2024 | 117,02 | 118,26 | 114,92 | 114,92 | -2,49% | 2.845,00 |
| 18.12.2024 | 118,70 | 121,66 | 116,56 | 117,86 | -0,86% | 1.248,00 |
| 17.12.2024 | 120,80 | 120,80 | 117,66 | 118,88 | -1,70% | 4.846,00 |
| 16.12.2024 | 121,80 | 121,88 | 118,00 | 120,94 | 0,97% | 3.294,00 |
| 13.12.2024 | 126,58 | 126,58 | 119,00 | 119,78 | -3,23% | 3.651,00 |
| 12.12.2024 | 125,00 | 125,20 | 123,20 | 123,78 | -0,98% | 2.009,00 |
| 11.12.2024 | 121,00 | 125,00 | 120,50 | 125,00 | 2,88% | 2.164,00 |
| 10.12.2024 | 123,98 | 125,14 | 121,50 | 121,50 | -1,83% | 3.586,00 |
| 09.12.2024 | 130,80 | 132,98 | 123,50 | 123,76 | -5,44% | 7.579,00 |
| 06.12.2024 | 133,60 | 134,68 | 130,88 | 130,88 | -1,59% | 1.400,00 |
| 05.12.2024 | 136,34 | 136,60 | 132,76 | 133,00 | -2,23% | 2.792,00 |
| 04.12.2024 | 135,50 | 137,12 | 134,54 | 136,04 | 0,73% | 2.818,00 |
| 03.12.2024 | 136,48 | 137,12 | 134,60 | 135,06 | -0,31% | 2.342,00 |
| 02.12.2024 | 130,00 | 136,10 | 130,00 | 135,48 | 4,25% | 2.498,00 |
| 29.11.2024 | 130,46 | 131,18 | 129,84 | 129,96 | -0,41% | 1.236,00 |
| 28.11.2024 | 128,86 | 131,00 | 128,86 | 130,50 | 1,40% | 908,00 |
| 27.11.2024 | 131,00 | 131,80 | 125,78 | 128,70 | -2,02% | 1.607,00 |
| 26.11.2024 | 135,14 | 136,16 | 130,90 | 131,36 | -2,15% | 1.178,00 |
| 25.11.2024 | 133,00 | 134,50 | 132,70 | 134,24 | 1,45% | 1.158,00 |
| 22.11.2024 | 131,70 | 133,28 | 131,00 | 132,32 | 0,78% | 2.679,00 |
| 21.11.2024 | 129,82 | 132,84 | 129,76 | 131,30 | 1,75% | 1.101,00 |
| 20.11.2024 | 131,80 | 132,88 | 128,50 | 129,04 | -1,12% | 1.271,00 |
| 19.11.2024 | 130,88 | 132,38 | 129,54 | 130,50 | -0,93% | 3.545,00 |
| 18.11.2024 | 129,30 | 132,74 | 128,66 | 131,72 | 2,86% | 1.957,00 |
| 15.11.2024 | 130,70 | 131,00 | 127,00 | 128,06 | -3,55% | 2.019,00 |
| 14.11.2024 | 132,00 | 134,70 | 131,64 | 132,78 | -0,24% | 1.417,00 |
| 13.11.2024 | 135,48 | 135,72 | 132,62 | 133,10 | -1,38% | 2.832,00 |
| 12.11.2024 | 138,86 | 139,00 | 134,28 | 134,96 | -1,88% | 1.596,00 |
| 11.11.2024 | 139,40 | 139,76 | 136,06 | 137,54 | -0,17% | 3.448,00 |